Register for streaming realtime charts, analysis tools, and prices.
MRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 244.00 | 0.50 | 0.21% | 242.00 | 244.00 | 241.00 | 1,423,317 |
| May 20 2024 | 243.50 | 5.00 | 2.10% | 238.50 | 243.50 | 238.50 | 3,404,434 |
| May 17 2024 | 238.50 | 0.00 | 0.00% | 240.00 | 240.00 | 236.50 | 1,680,136 |
| May 16 2024 | 238.50 | -0.50 | -0.21% | 240.00 | 240.00 | 238.00 | 971,671 |
| May 15 2024 | 239.00 | 2.00 | 0.84% | 237.50 | 239.50 | 236.50 | 1,121,996 |
| May 14 2024 | 237.00 | 0.50 | 0.21% | 236.00 | 238.00 | 236.00 | 1,309,614 |
| May 13 2024 | 236.50 | -0.50 | -0.21% | 239.00 | 239.50 | 236.50 | 1,191,830 |
| May 10 2024 | 237.00 | 1.00 | 0.42% | 238.50 | 239.00 | 237.00 | 1,052,167 |
| May 09 2024 | 236.00 | -0.50 | -0.21% | 236.50 | 238.00 | 236.00 | 933,948 |
| May 08 2024 | 236.50 | 1.50 | 0.64% | 237.50 | 237.50 | 235.50 | 2,229,306 |
| May 07 2024 | 235.00 | 3.50 | 1.51% | 236.50 | 236.50 | 234.00 | 1,747,687 |
| May 03 2024 | 231.50 | 2.00 | 0.87% | 230.00 | 233.00 | 229.00 | 1,152,781 |
| May 02 2024 | 229.50 | 2.50 | 1.10% | 228.00 | 229.50 | 226.00 | 918,899 |
| May 01 2024 | 227.00 | -1.50 | -0.66% | 228.00 | 228.50 | 226.00 | 1,164,848 |
| Apr 30 2024 | 228.50 | 1.00 | 0.44% | 226.50 | 229.50 | 226.50 | 3,482,506 |
| Apr 29 2024 | 227.50 | 3.00 | 1.34% | 225.00 | 228.00 | 224.00 | 892,796 |
| Apr 26 2024 | 224.50 | 4.50 | 2.05% | 221.50 | 224.50 | 221.50 | 706,017 |
| Apr 25 2024 | 220.00 | -1.50 | -0.68% | 221.50 | 223.50 | 219.00 | 843,283 |
| Apr 24 2024 | 221.50 | -2.00 | -0.89% | 223.50 | 225.00 | 221.00 | 1,600,115 |
| Apr 23 2024 | 223.50 | 2.50 | 1.13% | 220.50 | 223.50 | 220.50 | 2,572,250 |
| Apr 22 2024 | 221.00 | 4.00 | 1.84% | 217.00 | 221.00 | 217.00 | 632,904 |
| Apr 19 2024 | 217.00 | -1.00 | -0.46% | 215.50 | 217.50 | 214.50 | 630,020 |
| Apr 18 2024 | 218.00 | 2.00 | 0.93% | 217.50 | 218.50 | 216.50 | 1,036,185 |
| Apr 17 2024 | 216.00 | -1.00 | -0.46% | 216.00 | 218.50 | 216.00 | 1,196,677 |
| Apr 16 2024 | 217.00 | -4.00 | -1.81% | 218.00 | 219.00 | 216.50 | 1,030,935 |
| Apr 15 2024 | 221.00 | -1.50 | -0.67% | 222.50 | 223.50 | 221.00 | 1,455,196 |
| Apr 12 2024 | 222.50 | 0.00 | 0.00% | 226.00 | 226.00 | 222.00 | 1,189,007 |
| Apr 11 2024 | 222.50 | -1.50 | -0.67% | 221.50 | 223.50 | 220.00 | 1,877,972 |
| Apr 10 2024 | 224.00 | -1.00 | -0.44% | 226.50 | 227.50 | 223.50 | 5,398,268 |
| Apr 09 2024 | 225.00 | -1.00 | -0.44% | 224.00 | 225.50 | 224.00 | 1,299,014 |
| Apr 08 2024 | 226.00 | 4.00 | 1.80% | 223.00 | 226.50 | 223.00 | 1,591,807 |
| Apr 05 2024 | 222.00 | -2.50 | -1.11% | 224.50 | 224.50 | 220.00 | 861,687 |
| Apr 04 2024 | 224.50 | 3.00 | 1.35% | 222.00 | 224.50 | 221.50 | 1,713,245 |
| Apr 03 2024 | 221.50 | -3.00 | -1.34% | 223.50 | 223.50 | 220.50 | 3,379,811 |
| Apr 02 2024 | 224.50 | -4.50 | -1.97% | 227.00 | 227.50 | 223.00 | 2,041,897 |
| Mar 28 2024 | 229.00 | 3.50 | 1.55% | 226.50 | 229.00 | 224.50 | 1,109,115 |
| Mar 27 2024 | 225.50 | 0.50 | 0.22% | 227.00 | 227.00 | 224.00 | 1,265,612 |
| Mar 26 2024 | 225.00 | 1.50 | 0.67% | 222.50 | 225.00 | 222.50 | 1,210,975 |
| Mar 25 2024 | 223.50 | -1.50 | -0.67% | 223.00 | 224.00 | 222.00 | 7,069,266 |
| Mar 22 2024 | 225.00 | 0.50 | 0.22% | 225.00 | 227.00 | 224.00 | 1,685,693 |
| Mar 21 2024 | 224.50 | 3.00 | 1.35% | 224.00 | 225.00 | 222.00 | 1,258,690 |
| Mar 20 2024 | 221.50 | 0.50 | 0.23% | 221.00 | 221.50 | 220.50 | 1,124,979 |
| Mar 19 2024 | 221.00 | -1.00 | -0.45% | 222.50 | 222.50 | 221.00 | 923,643 |
| Mar 18 2024 | 222.00 | -1.00 | -0.45% | 223.00 | 223.50 | 222.00 | 773,962 |
| Mar 15 2024 | 223.00 | -0.50 | -0.22% | 223.50 | 225.00 | 222.00 | 1,224,281 |
| Mar 14 2024 | 223.50 | -1.50 | -0.67% | 225.00 | 225.00 | 223.00 | 1,169,950 |
| Mar 13 2024 | 225.00 | 1.00 | 0.45% | 223.00 | 226.00 | 223.00 | 1,210,275 |
| Mar 12 2024 | 224.00 | 0.50 | 0.22% | 224.50 | 225.00 | 224.00 | 1,280,344 |
| Mar 11 2024 | 223.50 | -1.00 | -0.45% | 223.00 | 223.50 | 222.00 | 1,010,387 |
| Mar 08 2024 | 224.50 | 0.50 | 0.22% | 223.00 | 224.50 | 222.50 | 592,437 |
| Mar 07 2024 | 224.00 | 2.00 | 0.90% | 222.00 | 225.50 | 219.50 | 947,166 |
| Mar 06 2024 | 222.00 | 3.50 | 1.60% | 220.50 | 223.00 | 220.50 | 916,773 |
| Mar 05 2024 | 218.50 | -0.50 | -0.23% | 218.50 | 220.00 | 218.50 | 1,196,983 |
| Mar 04 2024 | 219.00 | -1.00 | -0.45% | 220.00 | 220.00 | 218.00 | 1,076,602 |
| Mar 01 2024 | 220.00 | 3.50 | 1.62% | 216.50 | 220.50 | 216.50 | 1,373,006 |
| Feb 29 2024 | 216.50 | 0.50 | 0.23% | 216.50 | 218.50 | 216.50 | 927,030 |
| Feb 28 2024 | 216.00 | -3.00 | -1.37% | 218.00 | 218.00 | 214.00 | 1,129,828 |
| Feb 27 2024 | 219.00 | 1.00 | 0.46% | 217.50 | 219.00 | 216.50 | 916,347 |
| Feb 26 2024 | 218.00 | 0.00 | 0.00% | 217.00 | 218.00 | 216.50 | 969,954 |
| Feb 23 2024 | 218.00 | -0.50 | -0.23% | 217.50 | 218.50 | 217.00 | 1,541,770 |
| Feb 22 2024 | 218.50 | 3.50 | 1.63% | 215.00 | 218.50 | 214.50 | 1,328,541 |
